1,023€
-6,19%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,09 | 1,10 | 1,05 | 1,05 | -3,67% | - |
| 15.10.2025 | 1,07 | 1,09 | 1,05 | 1,09 | 2,11% | - |
| 14.10.2025 | 1,07 | 1,10 | 1,03 | 1,07 | 2,89% | - |
| 13.10.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 10.10.2025 | 1,11 | 1,11 | 1,02 | 1,04 | -6,53% | - |
| 09.10.2025 | 1,13 | 1,15 | 1,11 | 1,11 | 1,14% | - |
| 08.10.2025 | 1,10 | 1,12 | 1,09 | 1,10 | 3,05% | - |
| 07.10.2025 | 1,11 | 1,11 | 1,06 | 1,07 | -0,23% | - |
| 06.10.2025 | 1,06 | 1,09 | 1,05 | 1,07 | -0,93% | - |
| 03.10.2025 | 1,06 | 1,08 | 1,06 | 1,08 | -0,69% | - |
| 02.10.2025 | 1,10 | 1,11 | 1,09 | 1,09 | 4,83% | - |
| 01.10.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -2,13% | - |
| 30.09.2025 | 1,05 | 1,06 | 1,05 | 1,06 | -2,08% | - |
| 29.09.2025 | 1,13 | 1,16 | 1,05 | 1,08 | -8,09% | - |
| 26.09.2025 | 1,31 | 1,32 | 1,16 | 1,18 | -14,23% | - |
| 25.09.2025 | 1,38 | 1,39 | 1,37 | 1,37 | 4,58% | - |
| 24.09.2025 | 1,31 | 1,31 | 1,30 | 1,31 | -1,13% | - |
| 23.09.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -1,49% | - |
| 22.09.2025 | 1,35 | 1,35 | 1,34 | 1,35 | -2,89% | - |
| 19.09.2025 | 1,38 | 1,40 | 1,37 | 1,39 | -4,15% | - |
| 18.09.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 0,70% | - |
| 17.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,06% | - |
| 16.09.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -1,05% | - |
| 15.09.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,70% | - |
| 12.09.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 11.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,71% | - |
| 10.09.2025 | 1,45 | 1,47 | 1,41 | 1,42 | -7,52% | - |
| 09.09.2025 | 1,53 | 1,55 | 1,51 | 1,53 | 2,00% | - |
| 08.09.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 05.09.2025 | 1,47 | 1,51 | 1,46 | 1,51 | 3,78% | - |
| 04.09.2025 | 1,42 | 1,47 | 1,42 | 1,46 | 3,19% | - |
| 03.09.2025 | 1,44 | 1,45 | 1,40 | 1,41 | -1,05% | - |
| 02.09.2025 | 1,49 | 1,50 | 1,42 | 1,43 | -4,36% | - |
| 01.09.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,67% | - |
| 29.08.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 28.08.2025 | 1,50 | 1,57 | 1,48 | 1,50 | 0,00% | - |
| 27.08.2025 | 1,42 | 1,50 | 1,41 | 1,50 | 5,26% | - |
| 26.08.2025 | 1,39 | 1,46 | 1,32 | 1,43 | 3,26% | - |
| 25.08.2025 | 1,36 | 1,40 | 1,34 | 1,38 | 2,22% | - |
| 22.08.2025 | 1,31 | 1,36 | 1,30 | 1,35 | 4,25% | - |
| 21.08.2025 | 1,26 | 1,32 | 1,23 | 1,30 | 4,86% | - |
| 20.08.2025 | 1,22 | 1,27 | 1,22 | 1,24 | 0,82% | - |
| 19.08.2025 | 1,27 | 1,27 | 1,20 | 1,23 | -3,16% | 32,00 |
| 18.08.2025 | 1,23 | 1,30 | 1,22 | 1,27 | 3,69% | - |
| 15.08.2025 | 1,25 | 1,26 | 1,22 | 1,22 | -1,21% | 1.000,00 |
| 14.08.2025 | 1,27 | 1,28 | 1,22 | 1,24 | -2,37% | - |
| 13.08.2025 | 1,29 | 1,30 | 1,26 | 1,27 | -2,32% | - |
| 12.08.2025 | 1,27 | 1,32 | 1,27 | 1,30 | 1,57% | - |
| 11.08.2025 | 1,39 | 1,42 | 1,27 | 1,28 | -6,93% | - |
| 08.08.2025 | 1,32 | 1,43 | 1,31 | 1,37 | 4,58% | - |
| 07.08.2025 | 1,35 | 1,37 | 1,30 | 1,31 | -3,68% | - |
| 06.08.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 1,49% | - |
| 05.08.2025 | 1,34 | 1,38 | 1,33 | 1,34 | 0,75% | - |
| 04.08.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 0,76% | - |
| 01.08.2025 | 1,39 | 1,40 | 1,32 | 1,32 | -4,35% | - |
| 31.07.2025 | 1,43 | 1,43 | 1,36 | 1,38 | -2,47% | - |
| 30.07.2025 | 1,42 | 1,44 | 1,40 | 1,42 | 0,35% | - |
| 29.07.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -0,35% | 25,00 |
| 28.07.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,71% | - |
| 25.07.2025 | 1,39 | 1,41 | 1,38 | 1,41 | 1,44% | - |
| 24.07.2025 | 1,41 | 1,42 | 1,39 | 1,39 | -2,12% | - |
| 23.07.2025 | 1,35 | 1,42 | 1,35 | 1,42 | 4,43% | - |
| 22.07.2025 | 1,31 | 1,39 | 1,31 | 1,36 | 3,83% | 16,00 |
| 21.07.2025 | 1,32 | 1,35 | 1,30 | 1,31 | -0,76% | - |
| 18.07.2025 | 1,43 | 1,43 | 1,30 | 1,32 | -8,04% | - |
| 17.07.2025 | 1,44 | 1,46 | 1,43 | 1,43 | -1,04% | - |
| 16.07.2025 | 1,63 | 1,63 | 1,40 | 1,45 | -2,03% | - |
| 15.07.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 0,34% | - |
| 14.07.2025 | 1,53 | 1,53 | 1,47 | 1,47 | -3,92% | - |
| 11.07.2025 | 1,57 | 1,57 | 1,51 | 1,53 | -2,24% | - |
| 10.07.2025 | 1,58 | 1,59 | 1,49 | 1,57 | 0,00% | - |
| 09.07.2025 | 1,46 | 1,62 | 1,45 | 1,57 | 6,83% | - |
| 08.07.2025 | 1,45 | 1,47 | 1,44 | 1,47 | 1,03% | - |
| 07.07.2025 | 1,46 | 1,48 | 1,45 | 1,45 | 0,35% | - |
| 04.07.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -0,69% | - |
| 03.07.2025 | 1,43 | 1,46 | 1,41 | 1,46 | 2,83% | - |
| 02.07.2025 | 1,41 | 1,44 | 1,40 | 1,42 | 0,71% | - |
| 01.07.2025 | 1,40 | 1,44 | 1,39 | 1,41 | 0,00% | - |
| 30.06.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 2,55% | - |
| 27.06.2025 | 1,38 | 1,41 | 1,35 | 1,37 | -0,36% | - |
| 26.06.2025 | 1,37 | 1,41 | 1,37 | 1,38 | 0,00% | - |
| 25.06.2025 | 1,48 | 1,48 | 1,37 | 1,38 | -4,51% | - |
| 24.06.2025 | 1,51 | 1,52 | 1,44 | 1,44 | -3,68% | - |
| 23.06.2025 | 1,54 | 1,56 | 1,49 | 1,50 | -2,29% | - |
| 20.06.2025 | 1,57 | 1,60 | 1,53 | 1,53 | -2,24% | - |
| 19.06.2025 | 1,58 | 1,60 | 1,57 | 1,57 | -1,26% | - |
| 18.06.2025 | 1,61 | 1,65 | 1,59 | 1,59 | -0,94% | - |
| 17.06.2025 | 1,66 | 1,67 | 1,60 | 1,60 | -3,32% | - |
| 16.06.2025 | 1,60 | 1,67 | 1,60 | 1,66 | 4,09% | - |
| 13.06.2025 | 1,62 | 1,65 | 1,58 | 1,59 | -1,55% | - |
| 12.06.2025 | 1,64 | 1,65 | 1,59 | 1,62 | -1,52% | - |
| 11.06.2025 | 1,68 | 1,69 | 1,62 | 1,64 | -2,09% | - |
| 10.06.2025 | 1,59 | 1,69 | 1,59 | 1,68 | 5,35% | 58,00 |
| 09.06.2025 | 1,62 | 1,66 | 1,57 | 1,59 | -2,15% | - |
| 06.06.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 0,93% | - |
| 05.06.2025 | 1,62 | 1,65 | 1,61 | 1,61 | -0,62% | - |
| 04.06.2025 | 1,61 | 1,65 | 1,59 | 1,62 | 0,93% | - |
| 03.06.2025 | 1,59 | 1,63 | 1,58 | 1,61 | 0,63% | - |
| 02.06.2025 | 1,68 | 1,75 | 1,60 | 1,60 | -4,78% | - |
| 30.05.2025 | 1,79 | 1,82 | 1,67 | 1,68 | -6,42% | - |